10.93
price up icon3.11%   +0.33
pre-market  Pre-market:  10.89   -0.04   -0.37%
loading

Arlo Technologies Inc Stock (ARLO) Price History

The historical daily chart and data for Arlo Technologies Inc stock (ARLO), show that the latest closing stock price as of April 23, 2024, is $10.93.
  • Arlo Technologies Inc all-time high stock price is $23.77, occurred on August 27, 2018.
  • The lowest Arlo Technologies Inc stock price recorded was $1.20 on March 16, 2020. Since then, Arlo Technologies Inc's stock price has risen over 810.83% to $10.93 now.
  • The 52-week high stock price for ARLO is $13.34, representing a 22.05% increase from the current share price, occurred on March 22, 2024.
  • The 52-week low stock price for ARLO is $6.18, indicating a -43.46% decrease from the current share price, occurred on April 25, 2023.
  • The closing price of Arlo Technologies Inc (ARLO) stock in the beginning of 2023 was $10.38. The stock closed the year at $3.51, a loss of over -66.18% for the year.
The table below shows more information about ARLO historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $10.95 $10.52 $0.425 828,106.0 +3.11%
Apr 22, 2024 $10.64 $10.41 $0.23 473,640.0 +1.34%
Apr 19, 2024 $10.68 $10.42 $0.255 700,248.0 -1.04%
Apr 18, 2024 $10.69 $10.40 $0.28 721,701.0 +0.38%
Apr 17, 2024 $11.00 $10.52 $0.48 675,728.0 -1.86%
Apr 16, 2024 $10.94 $10.72 $0.22 785,248.0 -2.01%
Apr 15, 2024 $11.43 $10.81 $0.613 625,536.0 -3.18%
Apr 12, 2024 $11.41 $11.15 $0.26 919,933.0 -0.88%
Apr 11, 2024 $11.44 $11.02 $0.42 535,263.0 +2.33%
Apr 10, 2024 $11.45 $11.10 $0.35 843,962.0 -4.54%
Apr 09, 2024 $11.88 $11.59 $0.29 717,585.0 +0.09%
Apr 08, 2024 $11.88 $11.66 $0.215 357,378.0 -0.09%
Apr 05, 2024 $11.79 $11.60 $0.19 589,999.0 -0.43%
Apr 04, 2024 $12.35 $11.70 $0.65 1,021,103.0 -2.90%
Apr 03, 2024 $12.47 $12.01 $0.465 758,508.0 -0.74%
Apr 02, 2024 $12.27 $11.81 $0.46 992,622.0 -2.80%
Apr 01, 2024 $12.76 $12.47 $0.2864 685,040.0 -1.03%
Mar 28, 2024 $12.86 $12.61 $0.25 983,007.0 -0.94%
Mar 27, 2024 $13.02 $12.68 $0.335 781,210.0 +0.79%
Mar 26, 2024 $12.92 $12.62 $0.295 752,033.0 +1.28%

Arlo Technologies Inc Stock (ARLO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arlo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arlo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arlo Technologies Inc Stock (ARLO) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $12.76 $10.40 $2.36 13,059,706.0 -13.60%
Mar, 2024 $13.34 $10.62 $2.71 26,110,320.0 +21.52%
Feb, 2024 $10.65 $8.38 $2.27 18,594,505.0 +17.23%
Jan, 2024 $10.09 $8.33 $1.76 17,339,350.0 -6.72%

Arlo Technologies Inc Stock (ARLO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.32 $8.89 $1.43 18,386,300.0 +4.73%
Nov, 2023 $9.38 $7.77 $1.61 17,479,355.0 +7.07%
Oct, 2023 $10.40 $8.08 $2.32 16,658,147.0 -17.57%
Sep, 2023 $11.36 $9.66 $1.70 15,716,533.0 +5.42%
Aug, 2023 $11.50 $9.04 $2.46 21,486,854.0 -14.00%
Jul, 2023 $11.54 $10.39 $1.15 13,502,197.0 +4.12%
Jun, 2023 $11.31 $8.88 $2.43 24,902,735.0 +12.82%
May, 2023 $9.81 $6.24 $3.57 33,176,937.0 +50.16%
Apr, 2023 $6.81 $5.81 $0.9988 14,207,059.0 +6.27%
Mar, 2023 $6.15 $3.37 $2.78 46,614,099.0 +59.47%
Feb, 2023 $4.46 $3.64 $0.82 9,786,608.0 +1.33%
Jan, 2023 $4.17 $3.50 $0.6712 10,393,221.0 +6.84%

Arlo Technologies Inc Stock (ARLO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.93 $3.07 $0.86 14,064,260.0 -8.12%
Nov, 2022 $5.53 $2.93 $2.60 18,719,931.0 -25.83%
Oct, 2022 $5.43 $4.28 $1.15 11,341,237.0 +10.99%
Sep, 2022 $6.05 $4.58 $1.47 12,432,700.0 -23.81%
Aug, 2022 $8.11 $6.03 $2.08 13,159,059.0 -13.37%
Jul, 2022 $7.39 $5.90 $1.49 8,922,671.0 +12.12%
Jun, 2022 $7.74 $5.81 $1.93 13,147,650.0 -11.44%
May, 2022 $8.08 $6.12 $1.96 19,025,963.0 -8.53%
Apr, 2022 $9.29 $7.39 $1.90 12,489,893.0 -12.64%
Mar, 2022 $11.79 $8.50 $3.29 33,718,831.0 -4.53%
Feb, 2022 $9.33 $7.79 $1.54 13,270,558.0 +6.79%
Jan, 2022 $10.86 $7.49 $3.37 21,277,081.0 -17.16%
$90.17
price up icon 2.68%
building_products_equipment WMS
$160.28
price up icon 2.40%
building_products_equipment OC
$167.62
price up icon 1.93%
building_products_equipment MAS
$73.01
price up icon 1.37%
building_products_equipment LII
$476.66
price up icon 3.78%
building_products_equipment CSL
$379.33
price up icon 2.44%
Cap:     |  Volume (24h):